Skip to main content
logo
TENTIAL Inc. (TYO:325A)
Japan flag Japan · Delayed Price · Currency is JPY
3,440.00
+40.00 (1.18%)
Mar 27, 2026, 3:30 PM JST

TENTIAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,380.003,485.003,380.003,440.003,440.001.18%47,800
Mar 26, 20263,500.003,500.003,385.003,400.003,400.00-3.27%41,200
Mar 25, 20263,420.003,535.003,420.003,515.003,515.004.93%82,600
Mar 24, 20263,440.003,470.003,315.003,350.003,350.002.29%100,500
Mar 23, 20263,340.003,380.003,245.003,275.003,275.00-5.76%191,900
Mar 19, 20263,680.003,680.003,470.003,475.003,475.00-7.82%198,900
Mar 18, 20263,670.003,770.003,670.003,770.003,770.004.29%63,500
Mar 17, 20263,720.003,745.003,615.003,615.003,615.00-1.63%62,400
Mar 16, 20263,710.003,760.003,620.003,675.003,675.00-2.52%109,200
Mar 13, 20263,715.003,780.003,710.003,770.003,770.00-0.13%54,300
Mar 12, 20263,840.003,855.003,735.003,775.003,775.00-3.45%64,400
Mar 11, 20263,900.003,995.003,900.003,910.003,910.000.51%66,200
Mar 10, 20263,900.003,930.003,810.003,890.003,890.002.64%74,800
Mar 9, 20263,735.003,850.003,630.003,790.003,790.00-3.93%171,500
Mar 6, 20263,830.003,965.003,830.003,945.003,945.003.00%99,400
Mar 5, 20263,830.003,965.003,810.003,830.003,830.003.79%97,200
Mar 4, 20263,855.003,935.003,600.003,690.003,690.00-5.99%256,800
Mar 3, 20264,200.004,215.003,900.003,925.003,925.00-6.55%219,000
Mar 2, 20264,250.004,490.004,200.004,200.004,200.00-3.11%133,000
Feb 27, 20264,185.004,335.004,185.004,335.004,335.003.58%67,500
Feb 26, 20264,215.004,230.004,115.004,185.004,185.00-0.59%73,100
Feb 25, 20264,170.004,340.004,145.004,210.004,210.002.18%85,200
Feb 24, 20264,125.004,220.004,060.004,120.004,120.00-0.12%106,700
Feb 20, 20264,250.004,315.004,090.004,125.004,125.00-3.40%115,200
Feb 19, 20264,275.004,365.004,205.004,270.004,270.00-0.47%77,600
Feb 18, 20264,285.004,310.004,130.004,290.004,290.00-0.58%113,000
Feb 17, 20264,120.004,315.004,090.004,315.004,315.006.54%278,300
Feb 16, 20264,000.004,050.003,960.004,050.004,050.002.53%64,400
Feb 13, 20263,880.003,980.003,875.003,950.003,950.000.77%75,100
Feb 12, 20263,880.004,010.003,870.003,920.003,920.000.90%86,200
Feb 10, 20263,815.003,960.003,775.003,885.003,885.001.97%119,300
Feb 9, 20263,760.003,840.003,660.003,810.003,810.001.33%103,300
Feb 6, 20263,875.003,885.003,755.003,760.003,760.00-3.47%151,000
Feb 5, 20263,900.003,965.003,895.003,895.003,895.00-0.13%52,600
Feb 4, 20263,945.003,950.003,885.003,900.003,900.00-1.52%64,400
Feb 3, 20263,915.003,975.003,905.003,960.003,960.001.15%35,800
Feb 2, 20263,950.003,950.003,870.003,915.003,915.00-1.39%97,600
Jan 30, 20263,850.004,000.003,840.003,970.003,970.001.53%100,800
Jan 29, 20264,000.004,005.003,875.003,910.003,910.00-2.74%115,700
Jan 28, 20264,080.004,100.004,010.004,020.004,020.00-1.35%77,800
Jan 27, 20264,100.004,250.004,075.004,075.004,075.00-0.24%128,100
Jan 26, 20264,130.004,180.004,060.004,085.004,085.000.62%113,700
Jan 23, 20264,090.004,115.004,055.004,060.004,060.00-0.25%49,800
Jan 22, 20264,150.004,160.004,065.004,070.004,070.00-1.69%54,600
Jan 21, 20264,005.004,155.004,005.004,140.004,140.001.10%118,200
Jan 20, 20264,250.004,250.004,040.004,095.004,095.00-3.99%160,800
Jan 19, 20264,350.004,350.004,220.004,265.004,265.00-2.18%137,700
Jan 16, 20264,105.004,440.004,080.004,360.004,360.006.08%354,400
Jan 15, 20264,180.004,225.004,110.004,110.004,110.00-3.18%216,900
Jan 14, 20264,395.004,540.004,185.004,245.004,245.00-13.10%873,000